FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	32.76	32.92	32.59	32.69	32.69	-0.27%	5,045
Jul 17, 2025	32.51	32.78	32.51	32.78	32.78	0.40%	9,624
Jul 16, 2025	32.48	32.65	32.45	32.65	32.65	0.46%	4,207
Jul 15, 2025	32.86	33.01	32.50	32.50	32.50	-1.34%	6,606
Jul 14, 2025	32.90	32.97	32.80	32.94	32.94	0.06%	8,189
Jul 11, 2025	32.89	32.92	32.84	32.92	32.92	-0.32%	2,539
Jul 10, 2025	32.86	33.20	32.86	33.03	33.03	0.32%	11,427
Jul 9, 2025	32.87	33.00	32.76	32.92	32.92	-	3,790
Jul 8, 2025	32.80	32.95	32.73	32.92	32.92	0.38%	5,173
Jul 7, 2025	33.05	33.10	32.71	32.80	32.80	-0.94%	7,751
Jul 3, 2025	33.06	33.18	33.00	33.11	33.11	0.50%	7,929
Jul 2, 2025	32.87	32.96	32.66	32.94	32.94	-0.54%	26,960
Jul 1, 2025	32.75	33.24	32.72	33.12	33.12	1.16%	23,831
Jun 30, 2025	32.58	32.83	32.58	32.74	32.74	0.24%	12,214
Jun 27, 2025	32.69	32.78	32.55	32.66	32.66	0.18%	15,611
Jun 26, 2025	32.40	32.60	32.40	32.60	32.60	0.83%	12,887
Jun 25, 2025	32.48	32.48	32.28	32.33	32.33	-0.50%	4,932
Jun 24, 2025	32.40	32.50	32.40	32.49	32.49	0.42%	4,220
Jun 23, 2025	32.30	32.41	32.07	32.36	32.36	0.56%	10,506
Jun 20, 2025	32.32	32.32	32.10	32.18	32.18	-0.20%	6,463
Jun 18, 2025	32.48	32.48	32.24	32.24	32.09	-0.07%	7,522
Jun 17, 2025	32.34	32.39	32.23	32.26	32.11	-0.46%	4,463
Jun 16, 2025	32.24	32.58	32.24	32.41	32.26	0.39%	5,253
Jun 13, 2025	32.36	32.53	32.26	32.28	32.13	-0.82%	3,220
Jun 12, 2025	32.37	32.55	32.35	32.55	32.39	0.69%	8,784
Jun 11, 2025	32.41	32.41	32.28	32.33	32.17	-0.23%	2,761
Jun 10, 2025	32.31	32.44	32.31	32.40	32.25	0.30%	5,325
Jun 9, 2025	32.38	32.38	32.19	32.31	32.15	-0.20%	15,385
Jun 6, 2025	32.24	32.41	32.22	32.37	32.22	1.04%	10,128
Jun 5, 2025	32.06	32.21	31.98	32.04	31.88	-0.32%	10,750
Jun 4, 2025	32.42	32.42	32.14	32.14	31.99	-0.59%	9,063
Jun 3, 2025	32.09	32.34	32.06	32.33	32.18	0.53%	7,124
Jun 2, 2025	32.15	32.16	31.93	32.16	32.01	-0.02%	3,449
May 30, 2025	32.00	32.22	32.00	32.17	32.01	0.42%	2,797
May 29, 2025	31.91	32.04	31.88	32.04	31.88	0.46%	9,876
May 28, 2025	32.19	32.19	31.88	31.89	31.74	-0.85%	17,413
May 27, 2025	32.01	32.22	31.91	32.16	32.01	1.29%	15,250
May 23, 2025	31.60	31.84	31.60	31.75	31.60	-0.34%	10,028
May 22, 2025	31.91	32.01	31.73	31.86	31.71	-0.63%	28,746
May 21, 2025	32.49	32.49	31.98	32.06	31.91	-1.59%	12,762
May 20, 2025	32.54	32.62	32.40	32.58	32.42	0.52%	12,317
May 19, 2025	32.21	32.59	32.21	32.41	32.26	0.01%	14,295
May 16, 2025	32.12	32.49	32.03	32.41	32.25	1.10%	13,671
May 15, 2025	31.71	32.05	31.71	32.05	31.90	1.12%	7,268
May 14, 2025	31.90	31.95	31.68	31.70	31.55	-0.41%	7,264
May 13, 2025	31.98	32.07	31.83	31.83	31.68	-0.80%	15,281
May 12, 2025	32.13	32.28	31.86	32.09	31.93	1.53%	16,259
May 9, 2025	31.75	31.75	31.55	31.61	31.45	0.02%	5,534
May 8, 2025	31.69	31.92	31.56	31.60	31.45	0.35%	21,681
May 7, 2025	31.32	31.49	31.26	31.49	31.34	0.81%	7,277